Mercado abrirá em 4 h 28 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,42+4,98 (+4,77%)
No fechamento: 04:00PM EST
108,50 -0,92 (-0,84%)
Pós-fechamento: 07:59PM EST
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jan. de 2023106,30109,49105,68109,42109,425.192.300
25 de jan. de 2023100,36104,6899,84104,44104,445.169.300
24 de jan. de 2023104,70106,39103,82104,13104,133.514.700
23 de jan. de 2023101,99105,38101,35105,22105,224.442.700
20 de jan. de 202399,01101,3798,11101,28101,285.101.900
19 de jan. de 202399,84100,5297,5799,1099,104.996.700
18 de jan. de 2023101,41103,80100,32101,11101,116.062.200
17 de jan. de 202399,92102,7499,10101,27101,275.496.200
13 de jan. de 202397,50100,7097,42100,37100,376.513.500
12 de jan. de 202395,3198,9594,0298,4998,497.695.200
11 de jan. de 202389,0094,8388,8694,4494,447.718.900
10 de jan. de 202388,8689,6286,7588,5488,544.165.600
09 de jan. de 202390,2592,0588,8889,2489,244.319.400
06 de jan. de 202388,5288,7485,7188,5288,524.344.200
05 de jan. de 202388,4888,5086,7587,7187,713.419.000
04 de jan. de 202385,8988,8484,7988,7288,724.817.100
03 de jan. de 202387,3988,1484,3084,9084,903.901.200
30 de dez. de 202283,6186,0683,6085,5085,503.362.600
29 de dez. de 202282,9785,5682,2985,2385,234.031.300
28 de dez. de 202283,2584,2581,9182,4982,494.931.700
27 de dez. de 202284,7884,9382,8383,4983,493.982.400
23 de dez. de 202284,7085,5183,5085,2585,253.057.700
22 de dez. de 202285,5486,0982,5884,8784,875.643.100
21 de dez. de 202287,4988,7986,5987,0787,075.594.800
20 de dez. de 202286,7190,8686,5287,6287,627.325.800
19 de dez. de 202289,5189,7685,4085,9385,934.717.100
16 de dez. de 202289,8691,2988,5689,5789,576.830.200
15 de dez. de 202291,5292,7189,5290,6190,615.332.000
14 de dez. de 202293,5495,2691,2193,9393,936.737.800
13 de dez. de 2022100,37100,6593,1293,3493,347.378.900
12 de dez. de 202293,7695,9693,4995,5895,584.664.100
09 de dez. de 202293,8496,6793,2494,7094,704.405.800
08 de dez. de 202292,9795,6191,7594,8394,836.115.700
07 de dez. de 202288,8191,6786,8891,5091,5012.640.500
06 de dez. de 202298,2598,5091,9093,1293,128.380.900
05 de dez. de 2022100,00101,1798,0498,5198,513.601.500
02 de dez. de 202299,25101,7498,97101,00101,004.128.600
01 de dez. de 2022101,49102,7699,55101,27101,275.040.300
30 de nov. de 202295,86102,2595,72102,14102,148.387.500
29 de nov. de 202296,1097,2695,3095,3895,383.694.000
28 de nov. de 202297,0098,3294,8195,3095,305.133.900
25 de nov. de 202296,9798,8396,7697,6797,672.245.100
23 de nov. de 202295,5697,0594,3496,6396,634.337.600
22 de nov. de 202293,5395,3792,9895,2895,285.951.600
21 de nov. de 202297,0197,8593,9295,7195,715.145.700
18 de nov. de 2022100,84100,8496,6097,7797,775.913.100
17 de nov. de 2022101,83101,9898,8599,3099,305.181.200
16 de nov. de 2022107,70107,70104,38104,43104,433.681.800
15 de nov. de 2022109,27111,24106,60107,01107,015.357.400
14 de nov. de 2022107,74108,69105,04105,16105,164.951.400
11 de nov. de 2022103,45109,77102,16109,57109,576.864.400
10 de nov. de 2022100,91102,5099,04102,40102,407.343.000
09 de nov. de 202297,7599,0995,1595,7995,794.650.900
08 de nov. de 202295,53101,9294,2798,9098,907.829.400
07 de nov. de 202296,7697,2593,2895,4695,467.972.700
04 de nov. de 202295,0096,1692,0196,0996,099.717.400
03 de nov. de 202294,0895,3191,2792,0292,0210.099.300
02 de nov. de 2022102,64104,9894,2594,4194,4129.191.400
01 de nov. de 2022110,96113,10108,00109,05109,0515.979.800
31 de out. de 2022113,06113,80106,67106,91106,9110.733.800
28 de out. de 2022111,19115,25110,39115,21115,214.757.300
27 de out. de 2022116,05116,37111,93112,06112,064.594.000
26 de out. de 2022117,00119,91114,97115,31115,314.263.100
25 de out. de 2022115,37119,38112,63118,45118,456.278.900
24 de out. de 2022118,33119,07112,82116,39116,394.452.800
21 de out. de 2022116,76120,34114,64119,95119,954.146.100
20 de out. de 2022116,35120,56116,00117,00117,003.962.200
19 de out. de 2022116,24118,84115,30116,87116,873.408.900
18 de out. de 2022120,03120,71115,70117,94117,945.580.000
17 de out. de 2022112,33116,76111,03116,50116,505.423.900
14 de out. de 2022115,00116,45109,01109,16109,165.001.700
13 de out. de 2022107,30113,13105,30112,65112,656.172.500
12 de out. de 2022107,47112,98106,11112,35112,355.547.500
11 de out. de 2022110,99111,00103,60106,82106,825.696.700
10 de out. de 2022108,55111,62107,41110,99110,993.945.200
07 de out. de 2022108,87109,53107,10108,54108,543.352.700
06 de out. de 2022112,00114,41110,20111,58111,583.446.500
05 de out. de 2022110,52112,34107,84111,76111,764.008.700
04 de out. de 2022109,14111,61108,68110,81110,814.835.000
03 de out. de 2022105,49106,35102,18105,00105,006.208.900
30 de set. de 2022104,76109,08104,73105,04105,044.750.600
29 de set. de 2022109,19109,47105,17106,66106,664.259.500
28 de set. de 2022106,70111,13105,78110,69110,694.518.200
27 de set. de 2022106,04108,17104,14106,37106,375.081.000
26 de set. de 2022101,78105,36101,56103,23103,235.278.800
23 de set. de 2022102,20103,1899,71101,75101,756.245.600
22 de set. de 2022112,67113,72103,26103,72103,728.399.400
21 de set. de 2022116,37119,33112,36114,01114,016.898.700
20 de set. de 2022117,93121,66116,62116,71116,715.610.900
19 de set. de 2022116,87119,78116,47118,78118,784.715.400
16 de set. de 2022121,11122,26117,59118,75118,7513.704.400
15 de set. de 2022125,29129,38124,28125,04125,046.606.100
14 de set. de 2022121,63127,00119,51126,80126,805.690.100
13 de set. de 2022119,70123,86119,05121,54121,547.126.500
12 de set. de 2022124,25127,24123,79124,79124,796.993.300
09 de set. de 2022120,02123,71119,90123,48123,485.413.300
08 de set. de 2022114,00119,35114,00118,58118,584.064.000
07 de set. de 2022112,85116,44112,71116,07116,074.619.300
06 de set. de 2022114,09114,52110,50113,70113,704.067.100
02 de set. de 2022114,32116,46112,33113,64113,644.121.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...